Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: XAU )

149.23 +5.41 (+3.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.89 82.11 81.11 81.15 0 -1.78(-2.15%)
Apr 27, 2018 82.40 82.98 82.36 82.93 0 +0.41(+0.49%)
Apr 26, 2018 82.39 83.00 82.05 82.52 0 +0.06(+0.07%)
Apr 25, 2018 82.28 83.24 81.98 82.47 0 -0.81(-0.97%)
Apr 24, 2018 83.41 84.09 82.77 83.28 0 +0.02(+0.03%)
Apr 23, 2018 83.99 83.99 83.04 83.25 0 -1.86(-2.19%)
Apr 20, 2018 85.16 85.22 84.23 85.12 0 -0.56(-0.65%)
Apr 19, 2018 85.55 86.10 84.81 85.67 0 +0.47(+0.55%)
Apr 18, 2018 85.08 86.09 84.97 85.21 0 +1.00(+1.19%)
Apr 17, 2018 83.65 84.51 83.48 84.21 0 +0.22(+0.27%)
Apr 16, 2018 84.37 84.38 83.43 83.98 0 -0.10(-0.12%)
Apr 13, 2018 83.36 84.69 83.33 84.08 0 +1.32(+1.59%)
Apr 12, 2018 82.98 83.17 82.29 82.76 0 -0.92(-1.10%)
Apr 11, 2018 82.55 84.49 82.54 83.69 0 +1.75(+2.14%)
Apr 10, 2018 81.79 82.40 81.48 81.94 0 +0.89(+1.09%)
Apr 09, 2018 81.48 81.69 80.31 81.05 0 -0.49(-0.60%)
Apr 06, 2018 81.88 82.11 81.33 81.54 0 +0.07(+0.09%)
Apr 05, 2018 80.18 81.53 80.16 81.47 0 +0.62(+0.77%)
Apr 04, 2018 81.61 81.76 80.63 80.84 0 -0.38(-0.47%)
Apr 03, 2018 81.57 81.79 80.64 81.22 0 -0.79(-0.96%)
Apr 02, 2018 81.79 82.69 81.58 82.01 0 +0.89(+1.10%)
Mar 29, 2018 81.12 81.12 81.12 0 +1.48(+1.85%)
Mar 28, 2018 80.62 80.75 79.32 79.64 0 -1.60(-1.97%)
Mar 27, 2018 81.61 81.94 80.73 81.25 0 -1.25(-1.52%)
Mar 26, 2018 81.99 82.77 81.74 82.50 0 +1.00(+1.22%)
Mar 23, 2018 80.44 82.30 80.44 81.50 0 +2.11(+2.66%)
Mar 22, 2018 80.10 80.62 79.28 79.39 0 -1.20(-1.49%)
Mar 21, 2018 78.80 81.00 78.80 80.59 0 +2.47(+3.16%)
Mar 20, 2018 78.36 78.57 77.59 78.13 0 -0.53(-0.68%)
Mar 19, 2018 78.65 79.08 77.79 78.66 0 -0.04(-0.06%)
Mar 16, 2018 78.77 79.27 78.12 78.70 0 -0.11(-0.14%)
Mar 15, 2018 79.45 79.59 78.67 78.81 0 -0.98(-1.23%)
Mar 14, 2018 79.93 80.21 79.61 79.79 0 +0.09(+0.11%)
Mar 13, 2018 80.00 80.49 79.42 79.70 0 +0.03(+0.04%)
Mar 12, 2018 78.62 79.83 78.29 79.67 0 +0.77(+0.98%)
Mar 09, 2018 78.86 79.55 78.60 78.90 0 -0.07(-0.09%)
Mar 08, 2018 78.75 79.12 77.86 78.97 0 +0.18(+0.23%)
Mar 07, 2018 78.60 78.79 0 -2.01(-2.48%)
Mar 06, 2018 79.86 81.60 79.85 80.80 0 +1.70(+2.15%)
Mar 05, 2018 78.46 79.41 78.14 79.10 0 +0.35(+0.44%)
Mar 02, 2018 79.36 79.80 78.65 78.75 0 -0.18(-0.23%)
Mar 01, 2018 77.73 79.12 76.80 78.93 0 +0.66(+0.85%)
Feb 28, 2018 78.93 79.37 78.27 78.27 0 -0.70(-0.89%)
Feb 27, 2018 80.55 80.61 78.52 78.97 0 -2.29(-2.82%)
Feb 26, 2018 81.17 81.54 80.78 81.27 0 +0.74(+0.92%)
Feb 23, 2018 79.86 80.73 79.52 80.53 0 +0.51(+0.64%)
Feb 22, 2018 79.97 80.02 0 -0.49(-0.61%)
Feb 21, 2018 81.38 82.86 80.46 80.51 0 -0.32(-0.39%)
Feb 20, 2018 82.23 82.57 80.76 80.83 0 -2.41(-2.89%)
Feb 16, 2018 83.23 83.23 83.23 0 -2.25(-2.63%)
Feb 15, 2018 85.94 84.27 85.48 0 -0.02(-0.02%)
Feb 14, 2018 80.99 86.01 80.59 85.50 0 +4.45(+5.49%)
Feb 13, 2018 80.49 81.06 0 -0.02(-0.03%)
Feb 12, 2018 78.83 81.64 78.81 81.08 0 +2.73(+3.49%)
Feb 09, 2018 79.79 79.84 76.39 78.35 0 -1.51(-1.90%)
Feb 08, 2018 80.71 81.25 79.77 79.86 0 -0.68(-0.85%)
Feb 07, 2018 81.48 82.44 80.40 80.54 0 -1.56(-1.90%)
Feb 06, 2018 82.37 83.10 81.75 82.10 0 -1.48(-1.77%)
Feb 05, 2018 83.84 84.74 82.44 83.58 0 -0.30(-0.35%)
Feb 02, 2018 86.42 86.42 83.71 83.88 0 -3.72(-4.25%)
Feb 01, 2018 86.95 87.67 86.64 87.60 0 -0.06(-0.07%)
Jan 31, 2018 87.44 87.96 85.91 87.66 0 +1.10(+1.27%)
Jan 30, 2018 87.92 88.45 86.17 86.56 0 -0.90(-1.03%)
Jan 29, 2018 89.91 89.91 87.45 87.47 0 -2.84(-3.15%)
Jan 26, 2018 90.12 90.79 89.88 90.31 0 +0.40(+0.44%)
Jan 25, 2018 92.62 92.74 89.38 89.92 0 -2.17(-2.36%)
Jan 24, 2018 90.49 92.94 90.49 92.08 0 +2.18(+2.42%)
Jan 23, 2018 87.78 90.06 86.94 89.91 0 +1.60(+1.81%)
Jan 22, 2018 88.22 88.61 87.47 88.31 0 +0.34(+0.38%)
Jan 19, 2018 88.21 88.42 87.84 87.97 0 +0.41(+0.46%)
Jan 18, 2018 89.07 89.50 87.41 87.57 0 -1.55(-1.74%)
Jan 17, 2018 89.87 90.94 89.00 89.12 0 -1.15(-1.27%)
Jan 16, 2018 89.25 90.37 88.96 90.27 0 +1.16(+1.30%)
Jan 12, 2018 89.11 89.11 89.11 0 +2.06(+2.37%)
Jan 11, 2018 86.30 87.25 86.28 87.04 0 +0.97(+1.13%)
Jan 10, 2018 85.63 86.07 0 +1.12(+1.32%)
Jan 09, 2018 85.54 85.55 84.57 84.95 0 -1.34(-1.55%)
Jan 08, 2018 87.31 87.48 86.00 86.29 0 -1.10(-1.26%)
Jan 05, 2018 87.50 87.75 86.98 87.39 0 -0.40(-0.45%)
Jan 04, 2018 86.99 87.79 86.44 87.79 0 +0.70(+0.81%)
Jan 03, 2018 88.24 88.26 85.91 87.08 0 -1.05(-1.19%)
Jan 02, 2018 86.21 88.17 86.21 88.14 0 +2.86(+3.36%)
Dec 29, 2017 85.27 85.27 85.27 0 -0.18(-0.21%)
Dec 28, 2017 85.67 85.83 84.56 85.45 0 +0.14(+0.16%)
Dec 27, 2017 85.77 85.79 85.02 85.32 0 -0.34(-0.39%)
Dec 26, 2017 84.29 85.96 84.22 85.65 0 +1.64(+1.95%)
Dec 22, 2017 84.01 84.01 84.01 0 +0.63(+0.75%)
Dec 21, 2017 82.86 83.78 82.52 83.38 0 +0.37(+0.45%)
Dec 20, 2017 82.06 83.21 81.70 83.01 0 +1.44(+1.77%)
Dec 19, 2017 81.40 81.94 81.07 81.57 0 -0.11(-0.13%)
Dec 18, 2017 80.77 81.90 80.77 81.68 0 +1.45(+1.81%)
Dec 15, 2017 80.07 80.53 79.85 80.23 0 +0.54(+0.68%)
Dec 14, 2017 79.74 80.19 78.79 79.68 0 -0.20(-0.26%)
Dec 13, 2017 76.93 80.37 76.93 79.89 0 +2.99(+3.89%)
Dec 12, 2017 76.85 76.99 76.45 76.90 0 -0.09(-0.12%)
Dec 11, 2017 76.97 77.97 76.68 76.99 0 +0.06(+0.07%)
Dec 08, 2017 76.65 77.44 76.62 76.93 0 +0.47(+0.62%)
Dec 07, 2017 75.71 76.88 75.65 76.46 0 +0.04(+0.05%)
Dec 06, 2017 77.17 77.42 76.38 76.42 0 -1.09(-1.41%)
Dec 05, 2017 78.41 78.41 77.17 77.51 0 -1.22(-1.55%)
Dec 04, 2017 79.37 79.37 78.69 78.73 0 -0.93(-1.16%)
Dec 01, 2017 79.37 80.54 79.17 79.66 0 +0.24(+0.30%)
Nov 30, 2017 79.46 80.05 78.96 79.42 0 -0.23(-0.29%)
Nov 29, 2017 80.51 79.44 79.65 0 -1.49(-1.84%)
Nov 28, 2017 81.44 81.71 81.00 81.14 0 -0.33(-0.41%)
Nov 27, 2017 81.85 81.87 80.96 81.47 0 +0.36(+0.44%)
Nov 24, 2017 81.85 82.15 81.01 81.11 0 -0.63(-0.78%)
Nov 22, 2017 81.75 81.75 81.75 0 +1.09(+1.35%)
Nov 21, 2017 80.28 80.97 80.23 80.66 0 +0.65(+0.81%)
Nov 20, 2017 80.44 80.59 79.69 80.01 0 -0.87(-1.08%)
Nov 17, 2017 80.07 81.16 80.02 80.88 0 +1.04(+1.30%)
Nov 16, 2017 80.09 80.23 79.60 79.84 0 -0.20(-0.25%)
Nov 15, 2017 80.17 80.19 79.58 80.04 0 +0.04(+0.05%)
Nov 14, 2017 80.05 80.46 79.52 80.00 0 -0.41(-0.51%)
Nov 13, 2017 80.65 81.02 80.28 80.42 0 -0.19(-0.23%)
Nov 10, 2017 81.79 82.04 80.55 80.60 0 -1.28(-1.56%)
Nov 09, 2017 82.34 82.51 81.53 81.88 0 -0.53(-0.64%)
Nov 08, 2017 82.61 82.95 82.27 82.41 0 +0.54(+0.66%)
Nov 07, 2017 82.02 82.13 81.29 81.87 0 -0.41(-0.50%)
Nov 06, 2017 80.93 82.64 80.82 82.28 0 +1.55(+1.92%)
Nov 03, 2017 81.39 81.50 80.01 80.72 0 -0.58(-0.71%)
Nov 02, 2017 81.34 82.28 81.00 81.30 0 +0.02(+0.03%)
Nov 01, 2017 81.81 82.60 81.13 81.28 0 +0.08(+0.10%)
Oct 31, 2017 81.96 81.96 80.89 81.20 0 -1.17(-1.42%)
Oct 30, 2017 81.58 82.80 81.22 82.37 0 +0.80(+0.99%)
Oct 27, 2017 80.96 81.91 80.66 81.57 0 +0.48(+0.59%)
Oct 26, 2017 82.88 83.04 81.04 81.09 0 -1.52(-1.84%)
Oct 25, 2017 83.48 83.65 82.30 82.61 0 -0.90(-1.07%)
Oct 24, 2017 83.92 84.15 83.41 83.51 0 -0.66(-0.79%)
Oct 23, 2017 84.49 84.77 83.75 84.17 0 -0.84(-0.98%)
Oct 20, 2017 85.27 85.49 84.64 85.01 0 -0.51(-0.60%)
Oct 19, 2017 85.52 85.92 85.14 85.52 0 +0.46(+0.54%)
Oct 18, 2017 85.49 85.72 84.76 85.06 0 -0.70(-0.82%)
Oct 17, 2017 85.41 85.88 84.79 85.76 0 -0.38(-0.44%)
Oct 16, 2017 87.50 87.94 85.91 86.14 0 -1.14(-1.31%)
Oct 13, 2017 87.60 87.95 86.81 87.29 0 +0.17(+0.19%)
Oct 12, 2017 87.07 87.45 86.51 87.12 0 -0.02(-0.02%)
Oct 11, 2017 87.06 87.33 85.43 87.14 0 +0.40(+0.46%)
Oct 10, 2017 88.12 88.19 86.56 86.74 0 -0.92(-1.05%)
Oct 09, 2017 87.17 87.86 87.16 87.66 0 +0.76(+0.88%)
Oct 06, 2017 85.61 87.05 84.86 86.90 0 +0.84(+0.98%)
Oct 05, 2017 86.52 86.88 85.80 86.06 0 -0.45(-0.52%)
Oct 04, 2017 86.40 86.86 85.97 86.50 0 +0.52(+0.61%)
Oct 03, 2017 85.27 86.12 85.17 85.98 0 +0.95(+1.12%)
Oct 02, 2017 84.36 85.41 84.08 85.03 0 +0.37(+0.44%)
Sep 29, 2017 85.77 85.77 84.64 84.65 0 -1.04(-1.21%)
Sep 28, 2017 84.78 86.02 84.77 85.69 0 +0.94(+1.11%)
Sep 27, 2017 85.13 85.14 84.67 84.75 0 -1.11(-1.30%)
Sep 26, 2017 86.48 87.17 85.82 85.86 0 -1.56(-1.78%)
Sep 25, 2017 85.81 87.54 85.53 87.42 0 +1.36(+1.58%)
Sep 22, 2017 85.50 86.38 85.50 86.06 0 +1.03(+1.21%)
Sep 21, 2017 84.45 86.19 84.38 85.03 0 -0.45(-0.53%)
Sep 20, 2017 87.52 88.56 84.70 85.48 0 -1.74(-2.00%)
Sep 19, 2017 87.01 87.42 86.53 87.22 0 +0.39(+0.45%)
Sep 18, 2017 87.58 87.86 86.51 86.84 0 -1.54(-1.75%)
Sep 15, 2017 89.03 89.11 88.00 88.38 0 -0.50(-0.56%)
Sep 14, 2017 88.04 89.19 87.72 88.88 0 +0.46(+0.52%)
Sep 13, 2017 89.96 89.96 88.40 88.42 0 -1.78(-1.98%)
Sep 12, 2017 89.21 90.46 88.95 90.20 0 +0.59(+0.66%)
Sep 11, 2017 90.58 91.82 89.50 89.61 0 -2.04(-2.23%)
Sep 08, 2017 93.11 93.14 90.95 91.65 0 -1.62(-1.73%)
Sep 07, 2017 92.17 93.39 91.87 93.27 0 +1.91(+2.10%)
Sep 06, 2017 92.21 92.80 90.62 91.35 0 -1.06(-1.14%)
Sep 05, 2017 91.35 92.41 91.09 92.41 0 +1.87(+2.06%)
Sep 01, 2017 90.54 90.54 90.54 0 +0.41(+0.46%)
Aug 31, 2017 88.46 90.25 88.43 90.12 0 +1.97(+2.23%)
Aug 30, 2017 89.02 89.14 88.03 88.16 0 -1.22(-1.36%)
Aug 29, 2017 89.97 90.92 88.38 89.38 0 +0.20(+0.22%)
Aug 28, 2017 86.67 89.18 86.65 89.18 0 +3.36(+3.91%)
Aug 25, 2017 86.38 86.52 85.18 85.82 0 -0.31(-0.36%)
Aug 24, 2017 85.34 86.43 85.17 86.12 0 +0.48(+0.56%)
Aug 23, 2017 85.09 85.65 84.83 85.64 0 +0.77(+0.90%)
Aug 22, 2017 85.29 85.77 84.83 84.88 0 -0.53(-0.62%)
Aug 21, 2017 84.35 85.41 84.32 85.41 0 +1.50(+1.79%)
Aug 18, 2017 85.31 85.96 83.78 83.90 0 -0.40(-0.48%)
Aug 17, 2017 84.89 85.05 84.10 84.31 0 -0.28(-0.33%)
Aug 16, 2017 82.16 84.94 82.16 84.59 0 +2.38(+2.90%)
Aug 15, 2017 82.68 81.96 82.21 0 -1.09(-1.31%)
Aug 14, 2017 83.35 83.76 82.84 83.29 0 -0.80(-0.95%)
Aug 11, 2017 84.20 84.54 83.50 84.09 0 +0.02(+0.02%)
Aug 10, 2017 83.81 84.50 83.73 84.08 0 +1.23(+1.49%)
Aug 09, 2017 83.03 83.40 82.29 82.84 0 +1.14(+1.39%)
Aug 08, 2017 82.51 82.62 81.26 81.71 0 -0.22(-0.27%)
Aug 07, 2017 82.09 82.89 81.86 81.93 0 -0.11(-0.13%)
Aug 04, 2017 83.23 83.34 81.99 82.04 0 -1.95(-2.32%)
Aug 03, 2017 84.42 84.95 83.81 83.99 0 -0.42(-0.50%)
Aug 02, 2017 85.02 85.37 84.39 84.40 0 -1.10(-1.28%)
Aug 01, 2017 85.06 86.05 84.51 85.50 0 +0.18(+0.21%)
Jul 31, 2017 85.55 86.02 84.94 85.32 0 -0.24(-0.28%)
Jul 28, 2017 84.45 85.77 84.24 85.56 0 +1.51(+1.80%)
Jul 27, 2017 86.63 86.63 84.05 84.05 0 -2.08(-2.41%)
Jul 26, 2017 83.20 86.74 82.88 86.13 0 +2.57(+3.08%)
Jul 25, 2017 82.29 83.86 82.27 83.55 0 +1.68(+2.05%)
Jul 24, 2017 83.80 83.81 81.72 81.88 0 -1.76(-2.10%)
Jul 21, 2017 83.59 83.89 82.95 83.63 0 +0.54(+0.65%)
Jul 20, 2017 82.33 83.38 82.33 83.09 0 +0.48(+0.58%)
Jul 19, 2017 82.50 83.02 82.11 82.61 0 +0.21(+0.26%)
Jul 18, 2017 82.60 82.76 82.19 82.40 0 +0.34(+0.42%)
Jul 17, 2017 81.71 82.70 81.70 82.06 0 +1.26(+1.56%)
Jul 14, 2017 80.57 81.36 80.54 80.80 0 +1.37(+1.72%)
Jul 13, 2017 80.49 80.78 79.26 79.43 0 -1.10(-1.36%)
Jul 12, 2017 81.17 81.67 80.23 80.53 0 +0.10(+0.12%)
Jul 11, 2017 79.70 80.49 78.59 80.43 0 +0.50(+0.63%)
Jul 10, 2017 77.21 80.00 76.77 79.93 0 +2.43(+3.13%)
Jul 07, 2017 78.65 78.65 77.02 77.50 0 -1.48(-1.88%)
Jul 06, 2017 79.77 79.78 78.90 78.98 0 -0.88(-1.11%)
Jul 05, 2017 78.92 80.01 78.48 79.87 0 +0.86(+1.08%)
Jul 03, 2017 79.01 79.01 79.01 0 -1.77(-2.19%)
Jun 30, 2017 80.14 81.16 80.02 80.78 0 +0.49(+0.60%)
Jun 29, 2017 81.61 81.61 79.96 80.29 0 -1.97(-2.40%)
Jun 28, 2017 82.36 82.49 81.16 82.27 0 +0.49(+0.60%)
Jun 27, 2017 83.51 83.80 81.62 81.78 0 -1.06(-1.28%)
Jun 26, 2017 82.53 83.45 82.16 82.83 0 -0.59(-0.71%)
Jun 23, 2017 83.49 83.43 0 +1.67(+2.05%)
Jun 22, 2017 81.02 82.06 80.85 81.75 0 +1.56(+1.95%)
Jun 21, 2017 79.09 80.28 78.89 80.19 0 +1.14(+1.45%)
Jun 20, 2017 79.54 79.56 78.66 79.05 0 -0.62(-0.78%)
Jun 19, 2017 79.42 80.59 79.26 79.67 0 -0.04(-0.05%)
Jun 16, 2017 80.02 80.26 79.25 79.71 0 -0.13(-0.16%)
Jun 15, 2017 80.30 81.31 79.67 79.84 0 -1.33(-1.64%)
Jun 14, 2017 85.52 85.67 80.77 81.17 0 -3.12(-3.70%)
Jun 13, 2017 83.39 84.69 82.79 84.29 0 +0.88(+1.05%)
Jun 12, 2017 84.03 84.52 83.09 83.42 0 -0.95(-1.13%)
Jun 09, 2017 84.49 85.15 84.22 84.37 0 -1.30(-1.52%)
Jun 08, 2017 85.83 85.97 84.34 85.67 0 -0.93(-1.07%)
Jun 07, 2017 86.74 87.28 85.61 86.59 0 -0.79(-0.91%)
Jun 06, 2017 84.24 87.39 84.22 87.39 0 +4.27(+5.13%)
Jun 05, 2017 83.54 83.72 82.15 83.12 0 -0.10(-0.12%)
Jun 02, 2017 83.79 84.19 83.01 83.22 0 +0.17(+0.21%)
Jun 01, 2017 82.60 83.65 82.43 83.05 0 -0.34(-0.40%)
May 31, 2017 83.46 83.92 82.30 83.39 0 -0.07(-0.08%)
May 30, 2017 83.88 84.30 83.38 83.45 0 -1.19(-1.41%)
May 26, 2017 84.65 84.65 84.65 0 +0.58(+0.69%)
May 25, 2017 84.10 84.68 83.37 84.07 0 -0.79(-0.93%)
May 24, 2017 83.72 84.95 82.38 84.86 0 +1.01(+1.20%)
May 23, 2017 86.24 86.72 83.66 83.85 0 -2.31(-2.69%)
May 22, 2017 85.67 86.81 85.67 86.16 0 +1.00(+1.17%)
May 19, 2017 84.93 85.45 84.76 85.16 0 +0.91(+1.09%)
May 18, 2017 85.54 85.54 83.58 84.25 0 -2.29(-2.65%)
May 17, 2017 86.95 88.01 85.94 86.54 0 +0.76(+0.88%)
May 16, 2017 85.30 86.03 85.30 85.78 0 +0.62(+0.73%)
May 15, 2017 85.94 86.06 84.09 85.16 0 +0.19(+0.22%)
May 12, 2017 84.70 85.62 84.15 84.97 0 +1.13(+1.35%)
May 11, 2017 81.93 83.86 81.90 83.84 0 +2.33(+2.86%)
May 10, 2017 81.11 82.09 80.96 81.51 0 +1.31(+1.64%)
May 09, 2017 80.00 80.24 79.36 80.20 0 -0.37(-0.45%)
May 08, 2017 80.26 80.65 79.44 80.56 0 +0.28(+0.35%)
May 05, 2017 78.64 80.94 78.64 80.28 0 +2.03(+2.59%)
May 04, 2017 79.44 79.44 77.46 78.26 0 -2.31(-2.87%)
May 03, 2017 81.07 82.53 80.19 80.57 0 -0.69(-0.85%)
May 02, 2017 80.62 81.76 80.30 81.26 0 +0.48(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.